גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס.בי.איי קומיוניקיישנס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.בי.איי קומיוניקיישנס

SBA Communications

מניה SBAC נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	192	192	192	192	0.00
16:50	190.945	190.945	190.945	190.945	1,076.00
17:00	189.375	189.375	189.375	189.375	5,604.00
17:10	188.74	188.74	188.74	188.74	6,766.00
17:20	188.03	188.03	188.03	188.03	2,910.00
17:30	188.735	188.735	188.735	188.735	55,948.00
17:40	188.505	188.505	188.505	188.505	5,471.00
17:50	187.515	187.515	187.515	187.515	3,164.00
18:00	187.23	187.23	187.23	187.23	3,423.00
18:10	187.405	187.405	187.405	187.405	4,975.00
18:20	187.045	187.045	187.045	187.045	35,761.00
18:30	187.27	187.27	187.27	187.27	4,199.00
18:40	186.94	186.94	186.94	186.94	1,834.00
18:50	187.47	187.47	187.47	187.47	5,133.00
19:00	187.4	187.4	187.4	187.4	3,129.00
19:10	187.14	187.14	187.14	187.14	3,501.00
19:20	187.615	187.615	187.615	187.615	27,084.00
19:30	188.535	188.535	188.535	188.535	8,101.00
19:40	188.37	188.37	188.37	188.37	3,667.00
19:50	188.9125	188.9125	188.9125	188.9125	3,605.00
20:00	189	189	189	189	3,416.00
20:10	188.74	188.74	188.74	188.74	2,520.00
20:20	188.99	188.99	188.99	188.99	5,420.00
20:30	188.66	188.66	188.66	188.66	3,029.00
20:40	188.185	188.185	188.185	188.185	6,550.00
20:50	188.06	188.06	188.06	188.06	14,771.00
21:00	187.93	187.93	187.93	187.93	3,563.00
21:10	187.71	187.71	187.71	187.71	3,609.00
21:20	187.92	187.92	187.92	187.92	4,377.00
21:30	187.69	187.69	187.69	187.69	8,141.00
21:40	187.98	187.98	187.98	187.98	6,692.00
21:50	188.2	188.2	188.2	188.2	6,555.00
22:00	188.33	188.33	188.33	188.33	7,607.00
22:10	188.56	188.56	188.56	188.56	21,559.00
22:20	189.09	189.09	189.09	189.09	5,443.00
22:30	189.03	189.03	189.03	189.03	15,271.00
22:40	188.78	188.78	188.78	188.78	11,365.00
22:50	189.415	189.415	189.415	189.415	7,417.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	188.75	187.695	188.74	187.91	488,774.00
02.09.2026 17:30	188.14	187.64	187.715	188	701,627.00
02.09.2026 18:00	188.29	187.22	187.74	188.265	559,670.00
02.09.2026 18:30	188.16	187.41	188.16	187.97	557,742.00
02.09.2026 19:00	188.465	187.1	188.245	187.11	1,106,208.00
02.09.2026 19:30	187.25	186.6175	187.035	186.83	1,381,845.00
02.09.2026 20:00	187.23	186.76	187.095	186.97	1,084,343.00
02.09.2026 20:30	187.23	186.87	187	186.94	1,331,589.00
02.09.2026 21:00	187.33	186.96	186.96	187.325	503,474.00
02.09.2026 21:30	188.105	187.39	187.39	187.45	1,158,846.00
02.09.2026 22:00	187.4699	186.575	187.38	187.095	2,486,795.00
02.09.2026 22:30	187.26	186.22	187.115	186.27	3,922,733.00
03.09.2026 16:30	189.81	187.905	187.905	188.805	193,742.00
03.09.2026 17:00	190.775	188.58	189.025	190.305	756,027.00
03.09.2026 17:30	191.085	190.02	190.37	190.66	562,407.00
03.09.2026 18:00	191.6	190.62	190.62	191.6	532,753.00
03.09.2026 18:30	192.03	191.4	191.68	192.01	777,817.00
03.09.2026 19:00	192.05	191.78	191.99	191.91	647,375.00
03.09.2026 19:30	191.98	191.6301	191.98	191.79	359,867.00
03.09.2026 20:00	192.105	191.51	191.82	191.65	1,073,823.00
03.09.2026 20:30	192.48	191.67	191.67	192.45	836,554.00
03.09.2026 21:00	194.16	192.595	192.595	193.825	2,018,705.00
03.09.2026 21:30	193.98	192.745	193.91	192.745	1,681,930.00
03.09.2026 22:00	193.03	192.535	192.75	192.71	3,122,203.00
03.09.2026 22:30	193.06	191.24	192.79	191.24	2,696,186.00
04.09.2026 16:30	192	188.97	189.84	188.97	34,885.00
04.09.2026 17:00	189.29	187.64	189.115	189.29	146,147.00
04.09.2026 17:30	189.265	187.23	189.265	187.89	343,123.00
04.09.2026 18:00	187.55	186.755	187.395	187.17	473,089.00
04.09.2026 18:30	187.695	186.94	186.94	187.23	426,886.00
04.09.2026 19:00	188.795	187.09	187.09	188.555	598,563.00
04.09.2026 19:30	189.005	188.365	188.365	189.005	398,771.00
04.09.2026 20:00	189.11	188.57	188.8	188.66	535,279.00
04.09.2026 20:30	188.67	187.71	188.57	187.71	961,652.00
04.09.2026 21:00	188.3	187.66	187.76	187.745	1,589,840.00
04.09.2026 21:30	188.79	187.82	187.87	188.79	2,248,007.00
04.09.2026 22:00	189.38	188.28	188.94	189.3	2,413,840.00
04.09.2026 22:30	189.77	188.7	189.41	189.61	2,822,198.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	192.19	188.80	191.35	191.47	2,307,903.00
10.09.2025	194.34	190.54	191.18	193.57	1,517,098.00
11.09.2025	199.84	193.29	195.00	199.44	1,602,710.00
12.09.2025	200.75	197.87	198.13	199.97	1,334,033.00
15.09.2025	201.76	195.34	200.04	198.05	1,207,796.00
16.09.2025	199.84	197.19	198.16	199.18	1,746,399.00
17.09.2025	203.69	198.10	198.10	199.38	1,399,548.00
18.09.2025	200.05	197.04	197.09	198.27	375,279.00
19.09.2025	200.52	198.41	199.35	199.10	1,584,150.00
22.09.2025	200.26	197.03	197.72	198.02	1,353,401.00
23.09.2025	199.30	196.97	199.26	198.81	464,635.00
24.09.2025	198.89	195.41	198.40	195.42	440,082.00
25.09.2025	197.83	195.22	196.16	196.17	161,955.00
26.09.2025	196.62	193.95	195.33	194.22	966,248.00
29.09.2025	196.96	193.54	195.50	196.10	689,970.00
30.09.2025	196.13	192.86	195.50	193.35	944,074.00
01.10.2025	194.38	189.65	194.12	192.79	558,083.00
02.10.2025	192.68	188.93	190.54	191.70	596,000.00
03.10.2025	192.56	190.25	190.75	192.09	853,383.00
06.10.2025	190.87	187.79	190.87	188.66	788,351.00
07.10.2025	189.91	187.15	189.67	188.53	697,742.00
08.10.2025	188.92	186.51	187.14	187.61	736,052.00
09.10.2025	189.19	186.97	188.82	187.49	627,996.00
10.10.2025	189.67	185.70	189.08	189.10	607,805.00
13.10.2025	188.93	185.45	187.69	188.12	755,901.00
14.10.2025	192.47	188.30	188.30	191.07	971,825.00
15.10.2025	196.44	190.77	190.88	194.45	860,939.00
16.10.2025	199.49	194.02	194.41	197.42	658,052.00
17.10.2025	197.73	192.68	197.25	196.26	546,259.00
20.10.2025	198.00	194.71	196.48	197.76	466,500.00
21.10.2025	198.27	195.74	196.99	197.67	422,586.00
22.10.2025	199.93	196.62	197.53	197.38	458,449.00
23.10.2025	198.46	194.38	198.00	196.10	780,228.00
24.10.2025	199.87	195.93	197.08	198.68	675,836.00
27.10.2025	198.80	196.14	197.20	197.30	833,586.00
28.10.2025	196.56	187.53	195.26	193.40	2,516,851.00
29.10.2025	194.01	189.87	194.01	190.42	972,763.00
30.10.2025	194.19	189.79	190.06	191.14	922,353.00
31.10.2025	192.56	188.63	188.85	191.48	1,062,490.00
03.11.2025	193.88	188.84	189.29	193.52	1,383,773.00
04.11.2025	200.00	195.39	195.83	196.20	944,364.00
05.11.2025	198.92	195.47	196.37	195.79	706,490.00
06.11.2025	199.45	194.61	195.01	194.75	722,141.00
07.11.2025	197.58	194.89	195.78	197.40	541,220.00
10.11.2025	200.56	195.10	195.50	199.42	497,073.00
11.11.2025	207.29	199.48	200.74	202.84	639,343.00
12.11.2025	203.26	200.64	202.00	201.63	557,647.00
13.11.2025	200.43	193.72	200.25	193.95	748,732.00
14.11.2025	197.53	193.15	195.13	197.21	527,189.00
17.11.2025	198.35	195.09	198.35	195.78	451,011.00
18.11.2025	198.54	195.59	197.48	197.70	566,675.00
19.11.2025	199.09	194.81	198.56	196.09	461,099.00
20.11.2025	196.95	194.35	196.14	195.25	494,789.00
21.11.2025	198.35	194.74	196.46	195.02	811,278.00
24.11.2025	195.02	191.97	194.84	193.09	1,140,736.00
25.11.2025	195.26	193.20	194.34	193.30	586,608.00
26.11.2025	195.95	192.51	192.51	194.79	569,212.00
28.11.2025	195.40	193.68	194.09	194.27	239,727.00
01.12.2025	192.29	188.07	192.29	188.57	647,083.00
02.12.2025	189.13	186.30	188.89	186.97	423,776.00
03.12.2025	187.89	185.13	186.98	187.34	522,485.00
04.12.2025	190.45	186.25	186.25	190.00	436,443.00
05.12.2025	190.60	188.82	189.40	189.58	545,664.00
08.12.2025	192.04	187.61	189.24	190.98	625,980.00
09.12.2025	193.13	188.75	192.24	189.29	389,588.00
10.12.2025	191.80	189.02	190.03	189.22	644,238.00
11.12.2025	194.04	189.09	190.73	192.83	462,732.00
12.12.2025	194.16	190.12	191.38	191.66	717,358.00
15.12.2025	193.44	190.27	192.71	193.13	633,660.00
16.12.2025	193.60	189.83	193.55	189.98	551,151.00
17.12.2025	192.52	189.37	189.50	190.95	611,219.00
18.12.2025	191.93	189.22	190.95	190.36	625,424.00
19.12.2025	191.38	188.38	189.22	190.01	1,297,988.00
22.12.2025	191.52	186.12	188.63	190.63	503,709.00
23.12.2025	191.95	188.77	191.21	191.91	534,306.00
24.12.2025	193.02	191.43	191.99	192.60	182,566.00
26.12.2025	193.69	191.64	192.29	192.60	226,123.00
29.12.2025	194.46	192.70	193.17	193.69	450,345.00
30.12.2025	195.50	192.91	193.76	194.76	342,138.00
31.12.2025	195.26	193.42	194.38	193.43	301,907.00
02.01.2026	193.87	191.10	192.19	192.48	292,681.00
05.01.2026	190.93	186.83	190.44	190.06	789,808.00
06.01.2026	190.66	187.64	189.54	188.12	538,596.00
07.01.2026	190.14	181.38	189.16	181.42	873,792.00
08.01.2026	183.76	180.11	180.88	181.36	584,642.00
09.01.2026	182.54	179.89	181.37	181.20	725,886.00
12.01.2026	188.00	181.87	181.87	185.00	687,602.00
13.01.2026	188.10	182.61	185.54	188.04	511,506.00
14.01.2026	194.72	188.17	188.30	192.06	564,137.00
15.01.2026	192.75	190.11	191.88	191.99	479,822.00
16.01.2026	194.43	189.15	190.62	194.11	467,816.00
20.01.2026	194.11	185.72	194.11	185.88	615,255.00
21.01.2026	188.68	185.23	186.90	186.13	504,828.00
22.01.2026	188.74	184.71	186.52	185.29	658,854.00
23.01.2026	187.48	183.56	184.87	187.16	482,071.00
26.01.2026	190.23	187.56	187.73	187.67	321,051.00
27.01.2026	187.87	185.75	187.35	186.79	448,057.00
28.01.2026	188.36	183.24	186.35	184.16	522,072.00
29.01.2026	188.16	184.17	185.17	187.77	558,051.00
30.01.2026	188.56	182.11	187.92	184.11	591,978.00
02.02.2026	185.56	181.03	184.12	181.14	855,053.00
03.02.2026	182.18	177.73	181.00	179.65	743,658.00
04.02.2026	186.58	179.85	180.24	184.87	670,641.00
05.02.2026	182.63	178.54	182.31	180.51	764,566.00
06.02.2026	182.76	177.49	181.40	180.74	495,191.00
09.02.2026	185.06	178.00	180.64	184.63	414,162.00
10.02.2026	189.56	184.75	184.75	189.08	517,488.00
11.02.2026	190.98	185.22	187.88	190.96	594,056.00
12.02.2026	201.74	193.88	193.88	199.29	853,067.00
13.02.2026	202.00	199.39	199.72	200.77	681,369.00
17.02.2026	204.71	200.85	201.98	203.12	856,302.00
18.02.2026	203.55	195.55	202.81	197.46	689,675.00
19.02.2026	199.41	197.07	197.46	198.29	502,034.00
20.02.2026	199.67	196.47	199.67	199.54	490,600.00
23.02.2026	202.35	198.45	199.92	199.64	754,030.00
24.02.2026	202.51	198.23	198.81	201.60	486,446.00
25.02.2026	201.74	196.67	201.74	197.17	579,360.00
26.02.2026	197.01	191.41	196.70	192.17	1,342,692.00
27.02.2026	201.31	192.50	193.37	201.16	1,565,727.00
02.03.2026	206.38	198.39	199.30	198.92	1,021,493.00
03.03.2026	198.54	194.45	195.86	197.38	907,285.00
04.03.2026	197.79	194.65	196.71	196.43	725,413.00
05.03.2026	197.74	192.09	194.67	195.69	812,335.00
06.03.2026	199.22	193.87	194.93	196.58	557,143.00
09.03.2026	196.59	192.73	196.46	195.93	939,588.00
10.03.2026	197.06	192.66	194.92	193.70	853,340.00
11.03.2026	192.85	188.00	192.76	188.56	670,096.00
12.03.2026	189.75	184.27	187.89	184.73	534,909.00
13.03.2026	188.53	185.63	186.18	188.04	515,694.00
16.03.2026	190.64	187.33	189.92	187.61	548,396.00
17.03.2026	190.04	186.81	189.11	187.15	446,886.00
18.03.2026	186.48	182.47	185.44	183.03	462,051.00
19.03.2026	183.42	180.40	182.86	182.28	548,144.00
20.03.2026	183.51	173.99	181.81	174.15	1,249,361.00
23.03.2026	175.48	170.78	174.59	171.98	695,203.00
24.03.2026	173.93	166.58	170.97	166.76	784,055.00
25.03.2026	168.32	162.41	167.73	165.15	915,552.00
26.03.2026	166.91	163.05	164.57	166.17	379,281.00
27.03.2026	168.61	165.01	165.62	167.06	628,014.00
30.03.2026	172.14	167.77	168.47	169.83	609,284.00
31.03.2026	172.93	169.01	169.83	172.11	989,497.00
01.04.2026	173.82	170.34	170.63	171.56	709,241.00
02.04.2026	204.79	170.42	171.44	204.04	4,256,968.00
06.04.2026	213.87	203.50	203.54	212.42	2,438,999.00
07.04.2026	211.15	202.61	211.15	205.86	1,557,161.00
08.04.2026	223.86	204.20	204.77	218.71	2,506,013.00
09.04.2026	220.28	215.79	218.60	218.46	1,245,478.00
10.04.2026	224.20	217.15	218.16	223.75	1,183,098.00
13.04.2026	223.02	217.14	222.52	220.24	1,009,469.00
14.04.2026	220.16	215.20	219.86	218.08	924,596.00
15.04.2026	218.51	212.72	218.51	214.20	1,248,168.00
16.04.2026	222.16	214.41	214.41	221.76	823,849.00
17.04.2026	224.27	220.24	221.66	223.14	748,640.00
20.04.2026	224.10	219.45	223.01	220.41	505,069.00
21.04.2026	221.05	213.09	220.72	213.10	835,738.00
22.04.2026	218.72	210.53	217.01	211.86	840,917.00
23.04.2026	220.04	213.96	214.04	219.60	735,776.00
24.04.2026	219.99	216.82	218.41	219.47	526,252.00
27.04.2026	219.26	214.48	219.07	215.00	737,656.00
28.04.2026	217.88	213.23	217.66	217.59	826,496.00
29.04.2026	219.49	215.01	217.59	215.97	836,406.00
30.04.2026	222.58	213.51	215.00	221.20	1,169,205.00
01.05.2026	222.38	218.09	222.00	218.58	470,128.00
05.05.2026	219.35	215.77	218.46	217.38	519,448.00
06.05.2026	221.54	217.77	218.86	218.44	661,529.00
07.05.2026	219.85	216.41	218.29	218.62	417,313.00
08.05.2026	218.71	216.63	217.26	218.17	329,643.00
11.05.2026	220.38	216.61	218.00	217.25	281,441.00
12.05.2026	219.59	212.75	218.62	213.61	745,518.00
13.05.2026	211.67	199.92	211.67	207.66	791,100.00
14.05.2026	209.41	200.51	207.67	201.21	712,693.00
15.05.2026	203.03	196.78	200.70	199.62	651,470.00
18.05.2026	203.50	199.15	200.68	203.34	435,454.00
19.05.2026	208.21	202.53	203.34	207.51	495,467.00
20.05.2026	208.94	204.26	205.95	207.74	411,596.00
21.05.2026	209.36	205.87	207.73	208.07	354,745.00
22.05.2026	207.25	202.57	206.12	205.57	479,245.00
26.05.2026	206.57	201.57	205.47	201.73	514,163.00
27.05.2026	205.13	199.68	202.09	200.20	551,343.00
28.05.2026	205.90	199.52	201.86	204.62	787,792.00
29.05.2026	205.07	202.61	205.07	203.16	1,247,540.00
01.06.2026	205.14	200.97	201.00	204.05	729,207.00
02.06.2026	204.29	193.83	204.00	196.21	718,061.00
03.06.2026	201.84	196.37	196.84	196.58	1,231,213.00
04.06.2026	208.51	196.09	199.74	207.85	607,807.00
05.06.2026	210.88	206.21	208.09	208.02	501,254.00
08.06.2026	207.99	199.54	206.00	200.10	687,148.00
09.06.2026	206.21	199.15	202.24	204.78	559,903.00
10.06.2026	207.85	204.46	206.16	207.33	523,201.00
11.06.2026	207.28	201.06	206.00	203.65	464,500.00
12.06.2026	207.17	203.55	205.19	204.79	389,759.00
15.06.2026	204.92	189.33	202.91	195.82	1,972,101.00
16.06.2026	198.88	194.60	197.45	195.73	491,177.00
17.06.2026	196.71	190.95	194.09	191.57	490,144.00
18.06.2026	192.29	186.35	191.95	186.87	1,521,707.00
22.06.2026	188.73	184.51	185.00	187.59	706,950.00
23.06.2026	190.43	187.51	189.07	189.59	561,081.00
24.06.2026	189.68	184.91	189.68	185.46	770,429.00
25.06.2026	185.74	178.27	185.74	180.95	803,833.00
26.06.2026	186.93	182.30	183.41	183.76	885,243.00
29.06.2026	184.50	176.86	183.35	179.50	526,944.00
30.06.2026	179.16	174.16	177.94	176.46	968,705.00
01.07.2026	181.65	176.18	177.79	180.75	896,535.00
02.07.2026	186.65	183.12	183.37	184.56	991,726.00
06.07.2026	182.58	177.00	182.10	180.57	804,634.00
07.07.2026	185.52	181.73	181.73	183.23	562,005.00
08.07.2026	184.16	181.23	183.62	183.50	344,337.00
09.07.2026	184.10	180.10	180.80	182.48	806,570.00
10.07.2026	188.80	182.68	182.68	188.54	758,077.00
13.07.2026	191.44	184.85	191.44	187.10	774,343.00
14.07.2026	187.73	183.98	187.35	187.25	432,280.00
15.07.2026	190.09	185.65	186.15	187.09	382,544.00
16.07.2026	188.29	183.41	187.22	185.04	443,032.00
17.07.2026	191.25	184.85	189.06	185.69	437,477.00
20.07.2026	186.97	181.63	185.92	181.97	569,655.00
21.07.2026	180.83	176.62	179.76	176.82	442,317.00
22.07.2026	180.90	177.33	178.70	178.02	635,464.00
23.07.2026	180.67	173.94	176.56	174.85	557,925.00
24.07.2026	179.59	173.51	176.21	173.66	476,586.00
27.07.2026	174.99	171.19	174.98	172.61	691,713.00
28.07.2026	181.29	174.85	174.94	174.93	682,182.00
29.07.2026	186.42	174.80	175.05	186.29	1,142,590.00
30.07.2026	187.75	180.50	186.29	181.90	837,614.00
31.07.2026	181.57	176.74	178.77	180.98	1,368,598.00
03.08.2026	183.02	178.94	180.87	179.54	1,255,480.00
04.08.2026	188.20	174.17	176.54	187.90	1,418,186.00
05.08.2026	185.08	171.34	185.08	178.40	1,523,468.00
06.08.2026	184.27	178.26	181.63	182.60	599,155.00
07.08.2026	185.82	181.96	183.70	184.03	385,212.00
10.08.2026	182.03	180.17	182.03	181.05	952,180.00
11.08.2026	183.52	181.21	181.96	181.97	383,882.00
12.08.2026	183.60	180.45	180.90	183.08	480,879.00
13.08.2026	187.13	183.57	183.57	186.19	411,929.00
14.08.2026	187.43	181.36	187.21	185.20	395,307.00
17.08.2026	185.61	181.96	185.20	182.11	580,510.00
18.08.2026	184.85	181.34	184.85	181.40	503,929.00
19.08.2026	184.27	179.16	183.29	182.43	349,707.00
20.08.2026	182.98	180.21	180.43	180.54	381,185.00
21.08.2026	183.73	180.15	180.71	182.59	354,071.00
24.08.2026	185.33	181.93	183.32	185.07	548,126.00
25.08.2026	188.09	184.20	185.03	187.62	378,866.00
26.08.2026	188.50	184.94	187.63	185.98	539,385.00
27.08.2026	188.34	183.48	183.74	186.96	509,829.00
28.08.2026	191.50	185.63	187.89	190.95	520,008.00
31.08.2026	191.55	187.93	189.10	189.66	756,051.00
01.09.2026	191.07	187.10	189.66	188.81	581,580.00
02.09.2026	188.79	184.08	188.25	186.42	626,032.00
03.09.2026	194.23	187.13	187.13	191.52	568,981.00
04.09.2026	192.00	186.76	189.84	189.44	543,528.00

צרו איתנו קשר *5988